APP - Options Database

APP

APPLOVIN CORP A

$564.61 +9.58%

$560.79 (-0.68%)🌙

as of 07/01 06:08 PM

(6/30 18:09) ◀

Wednesday, July 1, 2026 (6:08pm)

▶ (7/2 18:09)

◀ 7/1 18:08 ▶

Option Volume

Detail

ℹ

Current (07/01) 37,787

Calls: 26,372 (70%)

Puts: 11,415 (30%)

Prior (06/30) 22,767

Calls: 16,792 (74%)

Puts: 5,975 (26%)

Current vs Prior +65.97%

Calls: +57.05% (Calls)

Puts: +91.05% (Puts)

Prior 7-Day Total 153,911

Calls: 100,716 (65%)

Puts: 53,195 (35%)

Prior 7-Day Average 21,987

Calls: 14,388 (65%)

Puts: 7,599 (35%)

Current vs Prior 7-Day Avg +71.86%

Calls: +83.29%

Puts: +50.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $109.77M

Calls: $87.80M (80%)

Puts: $21.96M (20%)

Prior (06/30) $54.85M

Calls: $39.07M (71%)

Puts: $15.78M (29%)

Current vs Prior +100.12%

Calls: +124.73%

Puts: +39.19%

Prior 7-Day Total $315.08M

Calls: $209.67M (67%)

Puts: $105.40M (33%)

Prior 7-Day Average $45.01M

Calls: $29.95M (67%)

Puts: $15.06M (33%)

Current vs Prior 7-Day Avg +143.87%

Calls: +193.13%

Puts: +45.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.43

Prior (06/30) 0.36

Current vs Prior +21.65%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -21.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 257,629

Calls: 145,689 (57%)

Puts: 111,940 (43%)

Prior (06/30) 251,234

Calls: 141,276 (56%)

Puts: 109,958 (44%)

Current vs Prior +2.55%

Prior 7-Day Total 1,133,668

Calls: 645,429 (57%)

Puts: 488,239 (43%)

Prior 7-Day Average 161,952

Calls: 92,204 (57%)

Puts: 69,748 (43%)

Current vs Prior 7-Day Avg +59.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.80% | 12.58%8.80% | 12.58%12.58% | 23.86%

Prior 5.10% | 9.32%-- | ---- | --

Current vs Prior -33.03% | -5.51%-- | ---- | --

Prior 7-Day Avg 5.67% | 9.45%-- | ---- | --

Current vs 7-Day Avg -39.76% | -6.90%-- | ---- | --

Prior 7-Day Eod 5.10% | 9.32%-- | ---- | --

Current vs 7-Day Eod -33.03% | -5.51%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.79% | 19.12%

Calls: 26.50% | 18.61%

Puts: 23.09% | 19.63%

Current vs 7-Day Avg -50.11% | -50.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($87.80M) vs puts ($21.96M). Massive premium surge with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (144% higher). Above-average activity with volume up 66% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 122 of results (avg 7.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Jul 17	99.60	103.50	$101.55	3.8%	2	0.91	176
$550.00	Jul 17	39.50	41.30	$40.40	4.5%	280	0.61	959
$495.00	Jul 31	85.30	89.50	$87.40	4.8%	6	0.78	42
$470.00	Jul 17	96.50	101.40	$98.95	5.0%	11	0.90	417
$480.00	Jul 17	87.70	92.50	$90.10	5.3%	87	0.87	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	28.90	29.80	$29.35	3.1%	115	0.44	104
$570.00	Jul 17	34.20	35.70	$34.95	4.3%	67	0.49	37
$560.00	Jul 31	39.30	41.30	$40.30	5.0%	5	0.44	1
$650.00	Jul 31	97.50	102.50	$100.00	5.0%	1	0.74	--
$580.00	Jul 17	39.30	41.50	$40.40	5.4%	31	0.54	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.59, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Jul 2	0.25	0.30	$0.28	17.9%	299	0.03	154
$600.00	Jul 2	0.85	0.95	$0.90	11.1%	1.2K	0.08	513

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 2	92.10	99.00	$95.55	7.2%	41	1.00	267
$490.00	Jul 2	71.70	79.00	$75.35	9.7%	27	1.00	531
$492.50	Jul 2	69.20	76.00	$72.60	9.4%	7	1.00	18
$475.00	Jul 2	87.40	94.00	$90.70	7.3%	12	1.00	330
$465.00	Jul 2	98.00	104.00	$101.00	5.9%	1	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Jul 2	57.00	64.00	$60.50	11.6%	1	1.00	--
$650.00	Jul 2	82.00	88.50	$85.25	7.6%	8	1.00	--
$665.00	Jul 2	97.00	103.10	$100.05	6.1%	4	1.00	--
$602.50	Jul 2	35.00	42.00	$38.50	18.2%	2	0.95	--
$635.00	Jul 10	70.00	77.00	$73.50	9.5%	--	0.86	13

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 23.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 2	0.85	0.95	$0.90	11.1%	1.2K	0.08	513
$550.00	Jul 2	15.50	19.50	$17.50	22.9%	807	0.76	744
$650.00	Jul 17	6.80	8.90	$7.85	26.8%	663	0.19	235
$600.00	Jul 10	10.00	12.00	$11.00	18.2%	649	0.30	389
$580.00	Jul 2	2.85	4.30	$3.58	40.5%	590	0.27	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 2	0.40	0.65	$0.53	47.2%	491	0.05	56
$500.00	Jul 2	0.05	0.20	$0.13	115.4%	414	0.01	97
$550.00	Jul 2	3.00	4.00	$3.50	28.6%	262	0.24	116
$540.00	Jul 2	1.30	2.00	$1.65	42.4%	187	0.13	11
$560.00	Jul 2	5.10	8.50	$6.80	50.0%	160	0.40	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 53.7%, max 270.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 2	Jul 24	241.2%	70.5%	242.3%	3	35
$457.50	Jul 2	Jul 10	240.9%	81.3%	196.4%	11	17
$462.50	Jul 2	Jul 17	208.4%	79.4%	162.3%	6	28
$460.00	Jul 2	Jul 24	191.8%	74.2%	158.5%	41	167
$482.50	Jul 2	Jul 17	183.8%	73.7%	149.4%	1	168

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Jul 2	Jul 17	293.5%	79.2%	270.7%	12	38
$457.50	Jul 2	Jul 17	240.9%	76.0%	216.9%	6	58
$455.00	Jul 2	Aug 7	241.2%	79.4%	203.9%	25	140
$462.50	Jul 2	Jul 17	208.4%	79.4%	162.3%	15	54
$482.50	Jul 2	Jul 10	183.8%	74.0%	148.4%	6	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 49.00, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$640.00	$645.00	Jul 2	$0.10	$4.90	$0.10	49.00	$640.10
$630.00	$635.00	Jul 2	$0.12	$4.88	$0.12	40.67	$630.12
$665.00	$670.00	Jul 2	$0.15	$4.85	$0.15	32.33	$665.15
$665.00	$670.00	Aug 7	$0.15	$4.85	$0.15	32.33	$665.15
$670.00	$675.00	Jul 10	$0.16	$4.84	$0.16	30.25	$670.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$512.50	$510.00	Jul 2	$0.10	$2.40	$0.10	24.00	$512.40
$545.00	$542.50	Jul 10	$0.15	$2.35	$0.15	15.67	$544.85
$545.00	$540.00	Jul 31	$0.30	$4.70	$0.30	15.67	$544.70
$487.50	$485.00	Jul 2	$0.17	$2.33	$0.17	13.71	$487.33
$530.00	$527.50	Jul 2	$0.17	$2.33	$0.17	13.71	$529.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 99.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$480.00	Jul 10	$4.85	$4.85	$0.15	32.33	$479.85
$500.00	$505.00	Jul 17	$4.85	$4.85	$0.15	32.33	$504.85
$455.00	$460.00	Jul 24	$4.85	$4.85	$0.15	32.33	$459.85
$470.00	$472.50	Jul 2	$2.40	$2.40	$0.10	24.00	$472.40
$525.00	$527.50	Jul 2	$2.40	$2.40	$0.10	24.00	$527.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$650.00	$625.00	Jul 2	$24.75	$24.75	$0.25	99.00	$625.25
$665.00	$650.00	Jul 2	$14.80	$14.80	$0.20	74.00	$650.20
$625.00	$602.50	Jul 2	$22.00	$22.00	$0.50	44.00	$603.00
$602.50	$585.00	Jul 2	$16.15	$16.15	$1.35	11.96	$586.35
$635.00	$625.00	Jul 10	$8.60	$8.60	$1.40	6.14	$626.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 130 found (avg debit $7.98, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 2	Jul 10	$0.30	155.1%	68.5%
$455.00	Jul 2	Jul 10	$1.00	241.2%	77.4%
$470.00	Jul 2	Jul 10	$1.00	131.7%	76.7%
$460.00	Jul 2	Jul 10	$1.25	191.8%	73.7%
$665.00	Jul 2	Jul 10	$1.27	141.7%	65.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 2	Jul 10	$0.32	240.9%	81.3%
$460.00	Jul 2	Jul 10	$0.60	191.8%	73.7%
$465.00	Jul 2	Jul 10	$0.67	155.1%	68.5%
$462.50	Jul 2	Jul 10	$0.75	208.4%	77.8%
$477.50	Jul 2	Jul 10	$1.05	136.2%	65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 3.03% of stock, avg 13.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Jul 2	$9.00	$8.10	$17.10	$547.90	$582.10	3.03%
$567.50	Jul 2	$8.15	$10.05	$18.20	$549.30	$585.70	3.22%
$570.00	Jul 2	$6.65	$11.80	$18.45	$551.55	$588.45	3.27%
$572.50	Jul 2	$6.10	$12.35	$18.45	$554.05	$590.95	3.27%
$560.00	Jul 2	$11.70	$6.80	$18.50	$541.50	$578.50	3.28%
$557.50	Jul 2	$13.25	$5.70	$18.95	$538.55	$576.45	3.36%
$562.50	Jul 2	$11.20	$8.05	$19.25	$543.25	$581.75	3.41%
$575.00	Jul 2	$4.95	$14.90	$19.85	$555.15	$594.85	3.52%
$555.00	Jul 2	$15.50	$4.58	$20.08	$534.92	$575.08	3.56%
$552.50	Jul 2	$16.60	$4.20	$20.80	$531.70	$573.30	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.57% of stock, avg 9.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$577.50	$555.00	Jul 2	$4.28	$4.58	$8.86	$546.14	$586.36
$575.00	$555.00	Jul 2	$4.95	$4.58	$9.53	$545.47	$584.53
$577.50	$557.50	Jul 2	$4.28	$5.70	$9.98	$547.52	$587.48
$572.50	$555.00	Jul 2	$6.10	$4.58	$10.68	$544.32	$583.18
$575.00	$557.50	Jul 2	$4.95	$5.70	$10.65	$546.85	$585.65
$577.50	$560.00	Jul 2	$4.28	$6.80	$11.08	$548.92	$588.58
$570.00	$555.00	Jul 2	$6.65	$4.58	$11.23	$543.77	$581.23
$575.00	$560.00	Jul 2	$4.95	$6.80	$11.75	$548.25	$586.75
$572.50	$557.50	Jul 2	$6.10	$5.70	$11.80	$545.70	$584.30
$577.50	$562.50	Jul 2	$4.28	$8.05	$12.33	$550.17	$589.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 32.33, avg credit $4.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/485	495/500	Jul 24	$4.85	$0.15	32.33	$480.15	$499.85
455/458	470/472	Jul 10	$2.40	$0.10	24.00	$455.10	$472.40
455/458	472/475	Jul 10	$2.40	$0.10	24.00	$455.10	$474.90
455/460	490/495	Jul 31	$4.80	$0.20	24.00	$455.20	$494.80
480/485	510/515	Jul 31	$4.80	$0.20	24.00	$480.20	$514.80
455/460	510/520	Aug 7	$9.60	$0.40	24.00	$450.40	$519.60
505/510	530/535	Aug 7	$4.80	$0.20	24.00	$505.20	$534.80
500/505	535/540	Aug 7	$4.75	$0.25	19.00	$500.25	$539.75
505/510	525/530	Aug 7	$4.75	$0.25	19.00	$505.25	$529.75
475/480	485/490	Jul 24	$4.70	$0.30	15.67	$475.30	$489.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 24	$0.05	$4.95	99.00
$650.00	$655.00	$660.00	Aug 7	$0.05	$4.95	99.00
$487.50	$490.00	$492.50	Jul 10	$0.05	$2.45	49.00
$560.00	$570.00	$580.00	Jul 17	$0.20	$9.80	49.00
$630.00	$640.00	$650.00	Jul 17	$0.25	$9.75	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$502.50	$505.00	Jul 2	$0.06	$2.44	40.67
$497.50	$500.00	$502.50	Jul 2	$0.07	$2.43	34.71
$507.50	$510.00	$512.50	Jul 2	$0.07	$2.43	34.71
$520.00	$522.50	$525.00	Jul 2	$0.08	$2.42	30.25
$490.00	$495.00	$500.00	Aug 7	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-6.20, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$660.00	1:2	Jul 2	-$0.01	$9.99
$660.00	$670.00	1:2	Jul 17	-$2.91	$7.09
$650.00	$660.00	1:2	Jul 17	-$3.45	$6.55
$630.00	$635.00	1:2	Jul 2	-$0.01	$4.99
$640.00	$645.00	1:2	Jul 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$602.50	$585.00	1:2	Jul 2	-$6.20	$11.30
$485.00	$465.00	1:2	Aug 7	-$12.30	$7.70
$625.00	$602.50	1:2	Jul 2	-$16.50	$6.00
$495.00	$490.00	1:2	Jul 10	-$0.16	$4.84
$475.00	$470.00	1:2	Jul 10	-$1.19	$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 9.83%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Aug 7	$55.50	0.56	0.1%	9.83%	9.90%	4	2
$570.00	Aug 7	$53.30	0.54	0.9%	9.44%	10.39%	17	--
$575.00	Aug 7	$50.40	0.53	1.8%	8.93%	10.77%	8	2
$580.00	Aug 7	$48.20	0.52	2.7%	8.54%	11.26%	10	1
$585.00	Aug 7	$46.70	0.50	3.6%	8.27%	11.88%	2	--
$590.00	Aug 7	$45.30	0.49	4.5%	8.02%	12.52%	14	30
$565.00	Jul 31	$43.50	0.55	0.1%	7.70%	7.77%	14	51
$595.00	Aug 7	$42.00	0.48	5.4%	7.44%	12.82%	2	1
$570.00	Jul 31	$41.40	0.53	0.9%	7.33%	8.29%	41	15
$600.00	Aug 7	$40.80	0.46	6.3%	7.23%	13.49%	10	27

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 26,372

Total Puts 11,415

Put/Call Ratio 0.43

Net Difference 14,957

Prior's Put/Call Breakdown

Total Calls 16,792

Total Puts 5,975

Put/Call Ratio 0.36

Net Difference 10,817

Prior 7-Day Put/Call Summary

Total Calls 100,716

Total Puts 53,195

Average Put/Call Ratio 0.55

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card